360搜索

{"amount":"1828.11\u4e07","changeAmount":"0.27","close":"56.52","currentPrice":"56.79","currenttime":"2024-04-25 23:27:56","e":{"@attributes":{"datetime":"2024-04-25 23:27:56","e1":"56.79","e2":"0.27","e3":"(0.48%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/20","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["58.40","57.30","56.20","55.10","54.01"]},"cyrate":{"o":["3.43%","1.48%","-0.46%","-2.40%","-4.35%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.46","rise":"0","time":"02:35","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.56","rise":"0.18%","time":"02:40","volumn":"103.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.60","rise":"0.25%","time":"02:45","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.58","rise":"0.21%","time":"02:50","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.48","rise":"0.04%","time":"02:55","volumn":"56.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.43","rise":"-0.05%","time":"03:00","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.67","rise":"0.37%","time":"03:05","volumn":"108.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.70","rise":"0.43%","time":"03:10","volumn":"68.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.76","rise":"0.53%","time":"03:15","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.63","rise":"0.31%","time":"03:20","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.77","rise":"0.54%","time":"03:25","volumn":"95.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.72","rise":"0.46%","time":"03:30","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.78","rise":"0.57%","time":"03:35","volumn":"86.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.77","rise":"0.55%","time":"03:40","volumn":"95.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.81","rise":"0.62%","time":"03:45","volumn":"114.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.85","rise":"0.69%","time":"03:50","volumn":"173.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.54","rise":"0.14%","time":"03:55","volumn":"453.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.46","rise":"0.00%","time":"04:00","volumn":"7959.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.85","rise":"-1.07%","time":"21:35","volumn":"331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.83","rise":"-1.12%","time":"21:40","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.01","rise":"-0.80%","time":"21:45","volumn":"53.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.01","rise":"-0.80%","time":"21:50","volumn":"104.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.15","rise":"-0.55%","time":"21:55","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.12","rise":"-0.60%","time":"22:00","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"56.05","rise":"-0.72%","time":"22:05","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.86","rise":"-1.06%","time":"22:10","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.73","rise":"-1.28%","time":"22:15","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.45","rise":"-1.78%","time":"22:20","volumn":"169.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.41","rise":"-1.86%","time":"22:25","volumn":"95.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.55","rise":"-1.61%","time":"22:30","volumn":"51.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.49","rise":"-1.71%","time":"22:35","volumn":"134.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.28","rise":"-2.09%","time":"22:40","volumn":"171.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.49","rise":"-1.72%","time":"22:45","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.73","rise":"-1.29%","time":"22:50","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.87","rise":"-1.04%","time":"22:55","volumn":"58.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.78","rise":"-1.20%","time":"23:00","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.49","rise":"-1.72%","time":"23:05","volumn":"84.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.59","rise":"-1.54%","time":"23:10","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.72","rise":"-1.32%","time":"23:15","volumn":"68.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.42","rise":"-1.84%","time":"23:20","volumn":"91.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.37","rise":"-1.93%","time":"23:25","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.41","rise":"-1.85%","time":"23:30","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.44","rise":"-1.81%","time":"23:35","volumn":"46.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.53","rise":"-1.64%","time":"23:40","volumn":"77.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.62","rise":"-1.49%","time":"23:45","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.59","rise":"-1.54%","time":"23:50","volumn":"106.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"55.48","rise":"-1.73%","time":"23:55","volumn":"39.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.38","rise":"-1.91%","time":"00:00","volumn":"69.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.32","rise":"-2.02%","time":"00:05","volumn":"79.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.20","rise":"-2.23%","time":"00:10","volumn":"108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.94","rise":"-2.69%","time":"00:15","volumn":"103.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.95","rise":"-2.67%","time":"00:20","volumn":"69.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.81","rise":"-2.92%","time":"00:25","volumn":"162.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.84","rise":"-2.87%","time":"00:30","volumn":"198.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.00","rise":"-2.59%","time":"00:35","volumn":"56.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.85","rise":"-2.85%","time":"00:40","volumn":"39.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.00","rise":"-2.59%","time":"00:45","volumn":"92.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.94","rise":"-2.69%","time":"00:50","volumn":"62.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.15","rise":"-2.33%","time":"00:55","volumn":"80.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.08","rise":"-2.44%","time":"01:00","volumn":"39.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.12","rise":"-2.37%","time":"01:05","volumn":"51.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.13","rise":"-2.35%","time":"01:10","volumn":"46.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.20","rise":"-2.23%","time":"01:15","volumn":"57.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.30","rise":"-2.05%","time":"01:20","volumn":"68.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.14","rise":"-2.34%","time":"01:25","volumn":"76.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.95","rise":"-2.67%","time":"01:30","volumn":"91.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.91","rise":"-2.75%","time":"01:35","volumn":"91.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.86","rise":"-2.83%","time":"01:40","volumn":"44.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.91","rise":"-2.75%","time":"01:45","volumn":"42.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.02","rise":"-2.56%","time":"01:50","volumn":"68.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"55.17","rise":"-2.28%","time":"01:55","volumn":"51.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.95","rise":"-2.67%","time":"02:00","volumn":"74.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.78","rise":"-2.98%","time":"02:05","volumn":"53.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.78","rise":"-2.98%","time":"02:10","volumn":"115.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.81","rise":"-2.92%","time":"02:15","volumn":"55.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.83","rise":"-2.89%","time":"02:20","volumn":"58.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.83","rise":"-2.89%","time":"02:25","volumn":"58.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.50","rise":"-3.47%","time":"02:30","volumn":"88.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.58","rise":"-3.33%","time":"02:35","volumn":"94.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.22","rise":"-3.98%","time":"02:40","volumn":"94.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.01","rise":"-4.35%","time":"02:45","volumn":"132.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.14","rise":"-4.11%","time":"02:50","volumn":"125.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.18","rise":"-4.04%","time":"02:55","volumn":"99.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.22","rise":"-3.97%","time":"03:00","volumn":"147.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.09","rise":"-4.19%","time":"03:05","volumn":"117.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.06","rise":"-4.25%","time":"03:10","volumn":"127.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.38","rise":"-3.68%","time":"03:15","volumn":"127.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.47","rise":"-3.52%","time":"03:20","volumn":"90.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.32","rise":"-3.79%","time":"03:25","volumn":"114.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.38","rise":"-3.68%","time":"03:30","volumn":"127.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.31","rise":"-3.81%","time":"03:35","volumn":"139.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.35","rise":"-3.74%","time":"03:40","volumn":"208.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.45","rise":"-3.56%","time":"03:45","volumn":"191.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.52","rise":"-3.44%","time":"03:50","volumn":"238.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.67","rise":"-3.17%","time":"03:55","volumn":"532.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.68","rise":"-3.15%","time":"04:00","volumn":"8644.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"55.05","rise":"-2.50%","time":"21:35","volumn":"141.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"55.01","rise":"-2.57%","time":"21:40","volumn":"64.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"55.45","rise":"-1.79%","time":"21:45","volumn":"64.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"55.32","rise":"-2.02%","time":"21:50","volumn":"80.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"55.53","rise":"-1.65%","time":"21:55","volumn":"64.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"55.13","rise":"-2.36%","time":"22:00","volumn":"47.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"55.41","rise":"-1.86%","time":"22:05","volumn":"62.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"55.21","rise":"-2.21%","time":"22:10","volumn":"42.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"55.22","rise":"-2.20%","time":"22:15","volumn":"47.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"55.15","rise":"-2.33%","time":"22:20","volumn":"44.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.73","rise":"-3.06%","time":"22:25","volumn":"58.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.58","rise":"-3.33%","time":"22:30","volumn":"35.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.61","rise":"-3.28%","time":"22:35","volumn":"84.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.80","rise":"-2.94%","time":"22:40","volumn":"91.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.88","rise":"-2.80%","time":"22:45","volumn":"106.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.81","rise":"-2.92%","time":"22:50","volumn":"67.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.56","rise":"-3.36%","time":"22:55","volumn":"109.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.71","rise":"-3.10%","time":"23:00","volumn":"51.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.69","rise":"-3.13%","time":"23:05","volumn":"30.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.60","rise":"-3.29%","time":"23:10","volumn":"45.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.45","rise":"-3.55%","time":"23:15","volumn":"39.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.57","rise":"-3.34%","time":"23:20","volumn":"54.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.51","rise":"-3.45%","time":"23:25","volumn":"44.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.60","rise":"-3.29%","time":"23:30","volumn":"47.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.68","rise":"-3.15%","time":"23:35","volumn":"121.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.76","rise":"-3.02%","time":"23:40","volumn":"76.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.47","rise":"-3.52%","time":"23:45","volumn":"129.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.61","rise":"-3.28%","time":"23:50","volumn":"62.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.76","rise":"-3.02%","time":"23:55","volumn":"58.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.85","rise":"-2.85%","time":"00:00","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.01","rise":"-2.58%","time":"00:05","volumn":"51.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.92","rise":"-2.73%","time":"00:10","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.02","rise":"-2.55%","time":"00:15","volumn":"133.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.85","rise":"-2.85%","time":"00:20","volumn":"269.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.77","rise":"-2.98%","time":"00:25","volumn":"180.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.67","rise":"-3.17%","time":"00:30","volumn":"80.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.61","rise":"-3.28%","time":"00:35","volumn":"37.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.65","rise":"-3.21%","time":"00:40","volumn":"168.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.69","rise":"-3.13%","time":"00:45","volumn":"225.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.83","rise":"-2.88%","time":"00:50","volumn":"183.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.83","rise":"-2.89%","time":"00:55","volumn":"195.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.88","rise":"-2.80%","time":"01:00","volumn":"61.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.92","rise":"-2.73%","time":"01:05","volumn":"169.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.95","rise":"-2.67%","time":"01:10","volumn":"108.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.95","rise":"-2.67%","time":"01:15","volumn":"246.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.98","rise":"-2.63%","time":"01:20","volumn":"113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.99","rise":"-2.60%","time":"01:25","volumn":"244.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.00","rise":"-2.59%","time":"01:30","volumn":"352.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.05","rise":"-2.50%","time":"01:35","volumn":"201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.07","rise":"-2.46%","time":"01:40","volumn":"104.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.12","rise":"-2.37%","time":"01:45","volumn":"67.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.10","rise":"-2.41%","time":"01:50","volumn":"131.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.27","rise":"-2.11%","time":"01:55","volumn":"548.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.16","rise":"-2.30%","time":"02:00","volumn":"261.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.05","rise":"-2.51%","time":"02:05","volumn":"114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.07","rise":"-2.46%","time":"02:10","volumn":"73.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.21","rise":"-2.21%","time":"02:15","volumn":"110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.28","rise":"-2.09%","time":"02:20","volumn":"134.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.39","rise":"-1.90%","time":"02:25","volumn":"96.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.28","rise":"-2.09%","time":"02:30","volumn":"73.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.30","rise":"-2.05%","time":"02:35","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.25","rise":"-2.14%","time":"02:40","volumn":"114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.32","rise":"-2.02%","time":"02:45","volumn":"111.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.26","rise":"-2.13%","time":"02:50","volumn":"89.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.18","rise":"-2.27%","time":"02:55","volumn":"84.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.29","rise":"-2.07%","time":"03:00","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.34","rise":"-1.98%","time":"03:05","volumn":"142.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.41","rise":"-1.86%","time":"03:10","volumn":"90.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.37","rise":"-1.93%","time":"03:15","volumn":"94.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.26","rise":"-2.13%","time":"03:20","volumn":"91.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.21","rise":"-2.21%","time":"03:25","volumn":"160.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.24","rise":"-2.15%","time":"03:30","volumn":"119.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.96","rise":"-2.66%","time":"03:35","volumn":"180.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.89","rise":"-2.78%","time":"03:40","volumn":"304.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.91","rise":"-2.74%","time":"03:45","volumn":"274.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.80","rise":"-2.94%","time":"03:50","volumn":"389.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.51","rise":"-3.45%","time":"03:55","volumn":"667.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.73","rise":"-3.06%","time":"04:00","volumn":"5563.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.10","rise":"-2.40%","time":"21:35","volumn":"100.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.88","rise":"-2.79%","time":"21:40","volumn":"124.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.09","rise":"-2.43%","time":"21:45","volumn":"58.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.44","rise":"-1.82%","time":"21:50","volumn":"79.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.49","rise":"-1.72%","time":"21:55","volumn":"87.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.63","rise":"-1.46%","time":"22:00","volumn":"147.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.55","rise":"-1.60%","time":"22:05","volumn":"110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.70","rise":"-1.35%","time":"22:10","volumn":"229.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.07","rise":"-0.69%","time":"22:15","volumn":"156.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.99","rise":"-0.83%","time":"22:20","volumn":"288.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.03","rise":"-0.76%","time":"22:25","volumn":"111.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.17","rise":"-0.51%","time":"22:30","volumn":"119.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.28","rise":"-0.32%","time":"22:35","volumn":"85.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.20","rise":"-0.47%","time":"22:40","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.18","rise":"-0.50%","time":"22:45","volumn":"60.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"55.90","rise":"-0.99%","time":"22:50","volumn":"52.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.11","rise":"-0.62%","time":"22:55","volumn":"86.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.27","rise":"-0.34%","time":"23:00","volumn":"97.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.15","rise":"-0.55%","time":"23:05","volumn":"121.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.15","rise":"-0.55%","time":"23:10","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.25","rise":"-0.37%","time":"23:15","volumn":"75.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.26","rise":"-0.35%","time":"23:20","volumn":"78.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.27","rise":"-0.34%","time":"23:25","volumn":"81.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.24","rise":"-0.38%","time":"23:30","volumn":"76.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.13","rise":"-0.58%","time":"23:35","volumn":"60.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.20","rise":"-0.46%","time":"23:40","volumn":"88.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.19","rise":"-0.48%","time":"23:45","volumn":"65.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.16","rise":"-0.53%","time":"23:50","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.16","rise":"-0.52%","time":"23:55","volumn":"101.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.10","rise":"-0.64%","time":"00:00","volumn":"85.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.40","rise":"-0.11%","time":"00:05","volumn":"123.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.41","rise":"-0.09%","time":"00:10","volumn":"73.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.45","rise":"-0.03%","time":"00:15","volumn":"57.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.37","rise":"-0.16%","time":"00:20","volumn":"75.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.42","rise":"-0.07%","time":"00:25","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.42","rise":"-0.06%","time":"00:30","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.41","rise":"-0.09%","time":"00:35","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.39","rise":"-0.12%","time":"00:40","volumn":"88.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.32","rise":"-0.25%","time":"00:45","volumn":"66.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.32","rise":"-0.25%","time":"00:50","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.29","rise":"-0.30%","time":"00:55","volumn":"52.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.28","rise":"-0.32%","time":"01:00","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.11","rise":"-0.62%","time":"01:05","volumn":"65.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.21","rise":"-0.44%","time":"01:10","volumn":"55.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.17","rise":"-0.51%","time":"01:15","volumn":"59.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.20","rise":"-0.46%","time":"01:20","volumn":"116.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.35","rise":"-0.19%","time":"01:25","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.40","rise":"-0.12%","time":"01:30","volumn":"62.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.35","rise":"-0.19%","time":"01:35","volumn":"81.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.46","rise":"0.00%","time":"01:40","volumn":"119.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.50","rise":"0.07%","time":"01:45","volumn":"68.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.56","rise":"0.19%","time":"01:50","volumn":"63.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.58","rise":"0.21%","time":"01:55","volumn":"63.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.61","rise":"0.27%","time":"02:00","volumn":"67.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.51","rise":"0.09%","time":"02:05","volumn":"57.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.52","rise":"0.11%","time":"02:10","volumn":"58.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.52","rise":"0.11%","time":"02:15","volumn":"78.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.68","rise":"0.39%","time":"02:20","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.53","rise":"0.12%","time":"02:25","volumn":"81.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.61","rise":"0.27%","time":"02:30","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.66","rise":"0.35%","time":"02:35","volumn":"53.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.67","rise":"0.37%","time":"02:40","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.66","rise":"0.35%","time":"02:45","volumn":"71.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.64","rise":"0.32%","time":"02:50","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.57","rise":"0.19%","time":"02:55","volumn":"110.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.70","rise":"0.43%","time":"03:00","volumn":"82.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.69","rise":"0.41%","time":"03:05","volumn":"214.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.81","rise":"0.62%","time":"03:10","volumn":"157.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.89","rise":"0.76%","time":"03:15","volumn":"150.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.91","rise":"0.81%","time":"03:20","volumn":"262.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.72","rise":"0.46%","time":"03:25","volumn":"195.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.66","rise":"0.35%","time":"03:30","volumn":"104.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.65","rise":"0.34%","time":"03:35","volumn":"125.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.65","rise":"0.34%","time":"03:40","volumn":"120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.67","rise":"0.37%","time":"03:45","volumn":"147.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.52","rise":"0.12%","time":"03:50","volumn":"152.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.46","rise":"0.00%","time":"03:55","volumn":"343.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.44","rise":"-0.04%","time":"04:00","volumn":"3962.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.90","rise":"2.55%","time":"21:35","volumn":"205.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.40","rise":"3.43%","time":"21:40","volumn":"89.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.10","rise":"2.90%","time":"21:45","volumn":"63.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.25","rise":"3.17%","time":"21:50","volumn":"62.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.15","rise":"2.99%","time":"21:55","volumn":"90.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.07","rise":"2.85%","time":"22:00","volumn":"134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.87","rise":"2.50%","time":"22:05","volumn":"67.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.12","rise":"2.94%","time":"22:10","volumn":"111.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.77","rise":"2.32%","time":"22:15","volumn":"82.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.84","rise":"2.44%","time":"22:20","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.05","rise":"2.81%","time":"22:25","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.87","rise":"2.50%","time":"22:30","volumn":"71.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.90","rise":"2.55%","time":"22:35","volumn":"68.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.91","rise":"2.57%","time":"22:40","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.67","rise":"2.14%","time":"22:45","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.57","rise":"1.97%","time":"22:50","volumn":"79.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.55","rise":"1.94%","time":"22:55","volumn":"123.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.58","rise":"1.98%","time":"23:00","volumn":"133.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.20","rise":"1.31%","time":"23:05","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"57.15","rise":"1.21%","time":"23:10","volumn":"53.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.95","rise":"0.87%","time":"23:15","volumn":"44.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.88","rise":"0.74%","time":"23:20","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.74","rise":"0.50%","time":"23:25","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.77","rise":"0.56%","time":"23:30","volumn":"32.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.99","rise":"0.94%","time":"23:35","volumn":"67.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.88","rise":"0.74%","time":"23:40","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.52","rise":"0.11%","time":"23:45","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.57","rise":"0.19%","time":"23:50","volumn":"57.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.52","rise":"0.11%","time":"23:55","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.45","rise":"-0.02%","time":"00:00","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.55","rise":"0.17%","time":"00:05","volumn":"51.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.29","rise":"-0.30%","time":"00:10","volumn":"53.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.30","rise":"-0.28%","time":"00:15","volumn":"55.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.32","rise":"-0.25%","time":"00:20","volumn":"64.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.27","rise":"-0.34%","time":"00:25","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.37","rise":"-0.16%","time":"00:30","volumn":"23.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.16","rise":"-0.53%","time":"00:35","volumn":"112.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.25","rise":"-0.37%","time":"00:40","volumn":"37.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.24","rise":"-0.38%","time":"00:45","volumn":"41.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.28","rise":"-0.32%","time":"00:50","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.50","rise":"0.07%","time":"00:55","volumn":"58.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.61","rise":"0.27%","time":"01:00","volumn":"47.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.49","rise":"0.05%","time":"01:05","volumn":"65.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.52","rise":"0.10%","time":"01:10","volumn":"55.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.55","rise":"0.17%","time":"01:15","volumn":"43.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.52","rise":"0.11%","time":"01:20","volumn":"167.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.54","rise":"0.14%","time":"01:25","volumn":"175.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.53","rise":"0.12%","time":"01:30","volumn":"217.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.55","rise":"0.16%","time":"01:35","volumn":"327.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.62","rise":"0.28%","time":"01:40","volumn":"286.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.78","rise":"0.57%","time":"01:45","volumn":"253.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.75","rise":"0.51%","time":"01:50","volumn":"276.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.68","rise":"0.39%","time":"01:55","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.73","rise":"0.48%","time":"02:00","volumn":"60.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.59","rise":"0.23%","time":"02:05","volumn":"75.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.55","rise":"0.16%","time":"02:10","volumn":"99.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.41","rise":"-0.09%","time":"02:15","volumn":"64.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.39","rise":"-0.12%","time":"02:20","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.51","rise":"0.08%","time":"02:25","volumn":"74.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.48","rise":"0.04%","time":"02:30","volumn":"60.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.38","rise":"-0.14%","time":"02:35","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.46","rise":"0.00%","time":"02:40","volumn":"65.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.51","rise":"0.09%","time":"02:45","volumn":"33.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.46","rise":"0.00%","time":"02:50","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.44","rise":"-0.04%","time":"02:55","volumn":"61.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.34","rise":"-0.22%","time":"03:00","volumn":"77.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.30","rise":"-0.28%","time":"03:05","volumn":"68.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.48","rise":"0.04%","time":"03:10","volumn":"59.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.56","rise":"0.18%","time":"03:15","volumn":"89.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.51","rise":"0.09%","time":"03:20","volumn":"67.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.57","rise":"0.20%","time":"03:25","volumn":"91.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.56","rise":"0.18%","time":"03:30","volumn":"143.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.56","rise":"0.18%","time":"03:35","volumn":"113.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.63","rise":"0.30%","time":"03:40","volumn":"93.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.53","rise":"0.13%","time":"03:45","volumn":"155.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.63","rise":"0.30%","time":"03:50","volumn":"216.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.63","rise":"0.30%","time":"03:55","volumn":"425.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.52","rise":"0.11%","time":"04:00","volumn":"5818.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.65","ratio":"-1.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.50","ratio":"-1.17%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"420.08","ratio":"-1.51%"}],"marketCapitalization":"61.66\u4ebf","maxPrice":"57.42","minPrice":"55.38","monthlyTendency":{"cx":{"o":["2024\/03\/27","2024\/04\/24"]},"cy":{"o":["63.10","61.00","58.89","56.78","54.68"]},"cyrate":{"o":["-1.22%","-4.25%","-7.28%","-10.31%","-13.34%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"63.10","rise":"0","time":"03\/27","volumn":"1.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"61.81","rise":"-2.04%","time":"03\/28","volumn":"1.99\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"62.23","rise":"-1.38%","time":"04\/01","volumn":"1.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"59.48","rise":"-5.74%","time":"04\/02","volumn":"1.35\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"60.31","rise":"-4.42%","time":"04\/03","volumn":"1.07\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"58.93","rise":"-6.61%","time":"04\/04","volumn":"1.35\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"60.06","rise":"-4.82%","time":"04\/05","volumn":"9940.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"60.26","rise":"-4.50%","time":"04\/08","volumn":"6335.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"61.49","rise":"-2.55%","time":"04\/09","volumn":"9938.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"59.75","rise":"-5.31%","time":"04\/10","volumn":"1.16\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"62.33","rise":"-1.22%","time":"04\/11","volumn":"9477.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"60.14","rise":"-4.69%","time":"04\/12","volumn":"1.47\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"59.00","rise":"-6.50%","time":"04\/15","volumn":"1.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"58.72","rise":"-6.94%","time":"04\/16","volumn":"8439.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.25","rise":"-9.27%","time":"04\/17","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.46","rise":"-10.52%","time":"04\/18","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"54.68","rise":"-13.34%","time":"04\/19","volumn":"1.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.73","rise":"-13.26%","time":"04\/22","volumn":"1.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.44","rise":"-10.55%","time":"04\/23","volumn":"1.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.52","rise":"-10.43%","time":"04\/24","volumn":"1.31\u4e07"}],"points":"20"},"open":"56.25","priceChangeRatio":"0.48%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Rambus","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["57.38","56.95","56.52","56.08","55.65"]},"cyrate":{"o":["1.52%","0.76%","-0.01%","-0.77%","-1.54%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.65","rise":"-1.54%","time":"21:31","volumn":"117.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"55.91","rise":"-1.08%","time":"21:32","volumn":"126.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.08","rise":"-0.78%","time":"21:33","volumn":"146.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.15","rise":"-0.66%","time":"21:34","volumn":"160.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.15","rise":"-0.65%","time":"21:35","volumn":"169.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.15","rise":"-0.65%","time":"21:36","volumn":"171.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.11","rise":"-0.73%","time":"21:37","volumn":"176.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.07","rise":"-0.80%","time":"21:38","volumn":"182.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.05","rise":"-0.83%","time":"21:39","volumn":"186.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.20","rise":"-0.56%","time":"21:40","volumn":"210.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.22","rise":"-0.54%","time":"21:41","volumn":"215.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.20","rise":"-0.58%","time":"21:42","volumn":"226.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.38","rise":"-0.24%","time":"21:43","volumn":"260.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.56","rise":"0.07%","time":"21:44","volumn":"272.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.56","rise":"0.07%","time":"21:45","volumn":"274.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.70","rise":"0.33%","time":"21:46","volumn":"284.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.55","rise":"0.05%","time":"21:47","volumn":"291.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.41","rise":"-0.20%","time":"21:48","volumn":"326.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.31","rise":"-0.37%","time":"21:49","volumn":"354.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.27","rise":"-0.45%","time":"21:50","volumn":"364.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.27","rise":"-0.43%","time":"21:51","volumn":"370.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.31","rise":"-0.37%","time":"21:52","volumn":"403.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.35","rise":"-0.29%","time":"21:53","volumn":"409.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.44","rise":"-0.14%","time":"21:54","volumn":"430.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.41","rise":"-0.19%","time":"21:55","volumn":"448.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.37","rise":"-0.27%","time":"21:56","volumn":"467.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.32","rise":"-0.35%","time":"21:57","volumn":"475.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.42","rise":"-0.17%","time":"21:58","volumn":"493.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.45","rise":"-0.13%","time":"21:59","volumn":"1117.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.38","rise":"-0.25%","time":"22:00","volumn":"1570.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.29","rise":"-0.41%","time":"22:01","volumn":"1577.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.23","rise":"-0.50%","time":"22:02","volumn":"1600.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.20","rise":"-0.57%","time":"22:03","volumn":"1625.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.25","rise":"-0.48%","time":"22:04","volumn":"1637.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.41","rise":"-0.20%","time":"22:05","volumn":"1656.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.39","rise":"-0.23%","time":"22:06","volumn":"1674.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.42","rise":"-0.18%","time":"22:07","volumn":"1717.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.52","rise":"-0.01%","time":"22:08","volumn":"1729.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.45","rise":"-0.12%","time":"22:09","volumn":"1984.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.59","rise":"0.12%","time":"22:10","volumn":"1986.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.61","rise":"0.16%","time":"22:11","volumn":"2004.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.84","rise":"0.57%","time":"22:12","volumn":"2107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.90","rise":"0.67%","time":"22:13","volumn":"2120.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.95","rise":"0.76%","time":"22:14","volumn":"2283.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.96","rise":"0.78%","time":"22:15","volumn":"2393.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.97","rise":"0.80%","time":"22:16","volumn":"2403.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.05","rise":"0.94%","time":"22:17","volumn":"2429.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.22","rise":"1.24%","time":"22:18","volumn":"2500.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.31","rise":"1.40%","time":"22:19","volumn":"2509.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.33","rise":"1.42%","time":"22:20","volumn":"2518.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.24","rise":"1.27%","time":"22:21","volumn":"2531.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.27","rise":"1.34%","time":"22:22","volumn":"2543.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.20","rise":"1.21%","time":"22:23","volumn":"2547.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.24","rise":"1.27%","time":"22:24","volumn":"2559.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.34","rise":"1.45%","time":"22:25","volumn":"2568.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.38","rise":"1.52%","time":"22:26","volumn":"2574.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.32","rise":"1.42%","time":"22:27","volumn":"2587.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.26","rise":"1.31%","time":"22:28","volumn":"2595.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.34","rise":"1.45%","time":"22:29","volumn":"2617.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.34","rise":"1.45%","time":"22:30","volumn":"2631.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.32","rise":"1.42%","time":"22:31","volumn":"2646.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.36","rise":"1.49%","time":"22:32","volumn":"2654.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.32","rise":"1.42%","time":"22:33","volumn":"2667.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.27","rise":"1.33%","time":"22:34","volumn":"2678.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.19","rise":"1.18%","time":"22:35","volumn":"2710.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.19","rise":"1.19%","time":"22:36","volumn":"2715.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.24","rise":"1.27%","time":"22:37","volumn":"2716.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.25","rise":"1.29%","time":"22:38","volumn":"2742.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.25","rise":"1.29%","time":"22:39","volumn":"2742.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.21","rise":"1.22%","time":"22:40","volumn":"2745.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.11","rise":"1.04%","time":"22:41","volumn":"2755.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.97","rise":"0.80%","time":"22:42","volumn":"2775.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.99","rise":"0.84%","time":"22:43","volumn":"2785.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.99","rise":"0.84%","time":"22:44","volumn":"2789.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.02","rise":"0.88%","time":"22:45","volumn":"2807.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.06","rise":"0.96%","time":"22:46","volumn":"2819.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.09","rise":"1.02%","time":"22:47","volumn":"2824.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.10","rise":"1.03%","time":"22:48","volumn":"2828.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.06","rise":"0.96%","time":"22:49","volumn":"2833.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.94","rise":"0.74%","time":"22:50","volumn":"2842.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.99","rise":"0.83%","time":"22:51","volumn":"2851.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.99","rise":"0.83%","time":"22:52","volumn":"2854.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.88","rise":"0.64%","time":"22:53","volumn":"2878.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.88","rise":"0.64%","time":"22:54","volumn":"2881.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.83","rise":"0.55%","time":"22:55","volumn":"2890.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.71","rise":"0.34%","time":"22:56","volumn":"2899.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.69","rise":"0.30%","time":"22:57","volumn":"2910.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.79","rise":"0.48%","time":"22:58","volumn":"2918.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.77","rise":"0.44%","time":"22:59","volumn":"2933.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.70","rise":"0.33%","time":"23:00","volumn":"2947.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.74","rise":"0.39%","time":"23:01","volumn":"2976.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.81","rise":"0.51%","time":"23:02","volumn":"2986.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.74","rise":"0.39%","time":"23:03","volumn":"3006.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.80","rise":"0.49%","time":"23:04","volumn":"3026.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.78","rise":"0.46%","time":"23:05","volumn":"3035.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.78","rise":"0.46%","time":"23:06","volumn":"3042.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.81","rise":"0.51%","time":"23:07","volumn":"3049.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.88","rise":"0.64%","time":"23:08","volumn":"3074.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.74","rise":"0.40%","time":"23:09","volumn":"3084.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.83","rise":"0.55%","time":"23:10","volumn":"3088.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.80","rise":"0.50%","time":"23:11","volumn":"3099.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.89","rise":"0.66%","time":"23:12","volumn":"3108.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.89","rise":"0.66%","time":"23:13","volumn":"3116.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.81","rise":"0.51%","time":"23:14","volumn":"3130.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.84","rise":"0.58%","time":"23:15","volumn":"3140.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.73","rise":"0.38%","time":"23:16","volumn":"3168.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.73","rise":"0.38%","time":"23:17","volumn":"3175.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.65","rise":"0.23%","time":"23:18","volumn":"3185.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.63","rise":"0.19%","time":"23:19","volumn":"3189.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.67","rise":"0.27%","time":"23:20","volumn":"3195.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.67","rise":"0.27%","time":"23:21","volumn":"3196.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.73","rise":"0.37%","time":"23:22","volumn":"3203.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.73","rise":"0.37%","time":"23:23","volumn":"3204.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.73","rise":"0.37%","time":"23:24","volumn":"3204.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.74","rise":"0.39%","time":"23:25","volumn":"3213.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.74","rise":"0.39%","time":"23:26","volumn":"3215.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.79","rise":"0.48%","time":"23:27","volumn":"3220.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.79","rise":"0.48%","time":"23:28","volumn":"3228.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Rambus[RMBS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_RMBS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/RMBS.html?from=360search","volume":"32.28\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/11","2024\/04\/24"]},"cy":{"o":["73.99","67.55","61.11","54.67","48.23"]},"cyrate":{"o":["50.11%","37.05%","23.98%","10.91%","-2.15%"]},"p":[{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"49.29","rise":"0","time":"05\/11","volumn":"9673.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"49.60","rise":"0.63%","time":"05\/12","volumn":"8595.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"50.80","rise":"3.06%","time":"05\/15","volumn":"8543.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"52.59","rise":"6.70%","time":"05\/16","volumn":"1.67\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"53.55","rise":"8.64%","time":"05\/17","volumn":"2.03\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"58.71","rise":"19.11%","time":"05\/18","volumn":"3.78\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"59.47","rise":"20.65%","time":"05\/19","volumn":"1.94\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"58.70","rise":"19.09%","time":"05\/22","volumn":"1.09\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"57.91","rise":"17.49%","time":"05\/23","volumn":"1.19\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"57.33","rise":"16.31%","time":"05\/24","volumn":"1.44\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"63.24","rise":"28.30%","time":"05\/25","volumn":"3.80\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"66.52","rise":"34.96%","time":"05\/26","volumn":"2.44\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"65.54","rise":"32.97%","time":"05\/30","volumn":"1.70\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"63.96","rise":"29.76%","time":"05\/31","volumn":"2.48\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"66.07","rise":"34.04%","time":"06\/01","volumn":"1.54\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"63.86","rise":"29.56%","time":"06\/02","volumn":"2.20\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"63.22","rise":"28.26%","time":"06\/05","volumn":"1.78\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"63.12","rise":"28.06%","time":"06\/06","volumn":"1.32\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"64.03","rise":"29.90%","time":"06\/07","volumn":"1.29\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"64.45","rise":"30.76%","time":"06\/08","volumn":"1.07\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"63.67","rise":"29.17%","time":"06\/09","volumn":"1.44\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"63.40","rise":"28.63%","time":"06\/12","volumn":"1.20\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"63.34","rise":"28.50%","time":"06\/13","volumn":"1.21\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"62.37","rise":"26.54%","time":"06\/14","volumn":"1.57\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"60.59","rise":"22.93%","time":"06\/15","volumn":"1.85\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"60.38","rise":"22.50%","time":"06\/16","volumn":"2.67\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"59.84","rise":"21.40%","time":"06\/20","volumn":"1.05\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"59.06","rise":"19.82%","time":"06\/21","volumn":"1.54\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"61.00","rise":"23.76%","time":"06\/22","volumn":"1.85\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"59.27","rise":"20.25%","time":"06\/23","volumn":"2.28\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"57.64","rise":"16.94%","time":"06\/26","volumn":"1.28\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"59.70","rise":"21.12%","time":"06\/27","volumn":"1.50\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"59.83","rise":"21.38%","time":"06\/28","volumn":"1.55\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"63.10","rise":"28.02%","time":"06\/29","volumn":"2.96\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"64.17","rise":"30.19%","time":"06\/30","volumn":"1.89\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"63.92","rise":"29.68%","time":"07\/03","volumn":"7177.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"62.60","rise":"27.00%","time":"07\/05","volumn":"1.16\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"60.60","rise":"22.95%","time":"07\/06","volumn":"9293.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"60.30","rise":"22.34%","time":"07\/07","volumn":"9542.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"61.56","rise":"24.89%","time":"07\/10","volumn":"9150.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"61.14","rise":"24.04%","time":"07\/11","volumn":"1.10\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"61.40","rise":"24.57%","time":"07\/12","volumn":"9136.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"64.89","rise":"31.65%","time":"07\/13","volumn":"2.02\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"61.82","rise":"25.42%","time":"07\/14","volumn":"1.79\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"63.73","rise":"29.30%","time":"07\/17","volumn":"9848.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"63.00","rise":"27.81%","time":"07\/18","volumn":"8403.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"60.25","rise":"22.24%","time":"07\/19","volumn":"1.59\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"58.69","rise":"19.07%","time":"07\/20","volumn":"1.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"60.53","rise":"22.80%","time":"07\/21","volumn":"1.52\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"59.79","rise":"21.30%","time":"07\/24","volumn":"8494.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"60.56","rise":"22.86%","time":"07\/25","volumn":"8680.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"59.25","rise":"20.21%","time":"07\/26","volumn":"5984.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"60.97","rise":"23.70%","time":"07\/27","volumn":"1.21\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"62.56","rise":"26.92%","time":"07\/28","volumn":"1.07\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"62.61","rise":"27.02%","time":"07\/31","volumn":"1.80\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"54.87","rise":"11.32%","time":"08\/01","volumn":"9.34\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"53.96","rise":"9.47%","time":"08\/02","volumn":"2.22\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"53.62","rise":"8.78%","time":"08\/03","volumn":"1.62\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"53.77","rise":"9.09%","time":"08\/04","volumn":"1.66\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"53.71","rise":"8.97%","time":"08\/07","volumn":"1.28\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"51.44","rise":"4.36%","time":"08\/08","volumn":"9409.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"50.17","rise":"1.79%","time":"08\/09","volumn":"1.50\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"49.28","rise":"-0.02%","time":"08\/10","volumn":"9214.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"52.30","rise":"6.11%","time":"08\/11","volumn":"2.10\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"54.69","rise":"10.96%","time":"08\/14","volumn":"1.54\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"53.72","rise":"8.99%","time":"08\/15","volumn":"1.32\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"52.85","rise":"7.22%","time":"08\/16","volumn":"8160.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"51.06","rise":"3.59%","time":"08\/17","volumn":"1.14\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"51.76","rise":"5.01%","time":"08\/18","volumn":"7834.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"53.56","rise":"8.66%","time":"08\/21","volumn":"7532.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"53.57","rise":"8.68%","time":"08\/22","volumn":"7648.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"55.73","rise":"13.07%","time":"08\/23","volumn":"8535.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"52.96","rise":"7.45%","time":"08\/24","volumn":"1.37\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"53.28","rise":"8.09%","time":"08\/25","volumn":"6721.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"54.16","rise":"9.88%","time":"08\/28","volumn":"4943.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"55.37","rise":"12.34%","time":"08\/29","volumn":"8248.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"56.42","rise":"14.47%","time":"08\/30","volumn":"9870.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"56.47","rise":"14.57%","time":"08\/31","volumn":"1.17\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"57.26","rise":"16.17%","time":"09\/01","volumn":"6584.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"57.20","rise":"16.05%","time":"09\/05","volumn":"9069.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"57.03","rise":"15.70%","time":"09\/06","volumn":"5093.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"56.02","rise":"13.65%","time":"09\/07","volumn":"8196.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"55.25","rise":"12.09%","time":"09\/08","volumn":"6076.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"56.60","rise":"14.83%","time":"09\/11","volumn":"1.29\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"56.85","rise":"15.34%","time":"09\/12","volumn":"1.09\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"58.69","rise":"19.07%","time":"09\/13","volumn":"1.73\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"59.29","rise":"20.29%","time":"09\/14","volumn":"1.75\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"55.55","rise":"12.70%","time":"09\/15","volumn":"7.87\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"56.82","rise":"15.28%","time":"09\/18","volumn":"1.76\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"55.84","rise":"13.29%","time":"09\/19","volumn":"1.12\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"54.47","rise":"10.51%","time":"09\/20","volumn":"1.01\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"53.01","rise":"7.55%","time":"09\/21","volumn":"1.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"53.66","rise":"8.87%","time":"09\/22","volumn":"7764.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"53.86","rise":"9.27%","time":"09\/25","volumn":"9157.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"52.59","rise":"6.70%","time":"09\/26","volumn":"9953.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"54.46","rise":"10.49%","time":"09\/27","volumn":"9982.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"55.74","rise":"13.09%","time":"09\/28","volumn":"1.11\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"55.79","rise":"13.19%","time":"09\/29","volumn":"1.32\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"56.17","rise":"13.96%","time":"10\/02","volumn":"1.21\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"54.73","rise":"11.04%","time":"10\/03","volumn":"1.03\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"57.10","rise":"15.84%","time":"10\/04","volumn":"9944.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"57.22","rise":"16.09%","time":"10\/05","volumn":"1.04\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"59.36","rise":"20.43%","time":"10\/06","volumn":"1.23\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"59.32","rise":"20.35%","time":"10\/09","volumn":"7439.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"60.85","rise":"23.45%","time":"10\/10","volumn":"1.33\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"60.87","rise":"23.49%","time":"10\/11","volumn":"9863.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"60.29","rise":"22.32%","time":"10\/12","volumn":"1.19\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"57.23","rise":"16.11%","time":"10\/13","volumn":"1.12\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"58.89","rise":"19.48%","time":"10\/16","volumn":"8581.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"58.97","rise":"19.64%","time":"10\/17","volumn":"1.03\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"58.26","rise":"18.20%","time":"10\/18","volumn":"6770.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"55.34","rise":"12.27%","time":"10\/19","volumn":"1.26\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"54.77","rise":"11.12%","time":"10\/20","volumn":"1.01\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"54.90","rise":"11.38%","time":"10\/23","volumn":"7464.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"55.63","rise":"12.86%","time":"10\/24","volumn":"6888.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"52.29","rise":"6.09%","time":"10\/25","volumn":"1.50\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"48.23","rise":"-2.15%","time":"10\/26","volumn":"2.60\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"51.61","rise":"4.71%","time":"10\/27","volumn":"1.66\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"49.62","rise":"0.67%","time":"10\/30","volumn":"1.78\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"54.33","rise":"10.23%","time":"10\/31","volumn":"2.72\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"54.19","rise":"9.94%","time":"11\/01","volumn":"1.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"54.54","rise":"10.65%","time":"11\/02","volumn":"1.29\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"58.07","rise":"17.81%","time":"11\/03","volumn":"2.02\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"57.86","rise":"17.39%","time":"11\/06","volumn":"8758.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"58.10","rise":"17.87%","time":"11\/07","volumn":"8543.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"60.57","rise":"22.88%","time":"11\/08","volumn":"1.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"59.32","rise":"20.35%","time":"11\/09","volumn":"1.62\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"62.69","rise":"27.19%","time":"11\/10","volumn":"1.28\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"62.61","rise":"27.02%","time":"11\/13","volumn":"9081.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"67.25","rise":"36.44%","time":"11\/14","volumn":"1.41\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"66.52","rise":"34.96%","time":"11\/15","volumn":"1.10\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"65.38","rise":"32.64%","time":"11\/16","volumn":"1.10\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"66.22","rise":"34.35%","time":"11\/17","volumn":"8349.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"69.62","rise":"41.25%","time":"11\/20","volumn":"1.53\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"66.93","rise":"35.79%","time":"11\/21","volumn":"1.41\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"67.51","rise":"36.96%","time":"11\/22","volumn":"6585.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"67.48","rise":"36.90%","time":"11\/24","volumn":"2567.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"67.80","rise":"37.55%","time":"11\/27","volumn":"1.00\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"67.71","rise":"37.37%","time":"11\/28","volumn":"1.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"69.05","rise":"40.09%","time":"11\/29","volumn":"1.35\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"67.67","rise":"37.29%","time":"11\/30","volumn":"1.55\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"68.93","rise":"39.85%","time":"12\/01","volumn":"9420.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"64.85","rise":"31.57%","time":"12\/04","volumn":"3.22\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"64.56","rise":"30.98%","time":"12\/05","volumn":"1.14\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"64.10","rise":"30.05%","time":"12\/06","volumn":"1.34\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"64.67","rise":"31.20%","time":"12\/07","volumn":"1.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"65.52","rise":"32.93%","time":"12\/08","volumn":"9912.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"68.26","rise":"38.49%","time":"12\/11","volumn":"1.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"67.38","rise":"36.70%","time":"12\/12","volumn":"1.07\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"68.70","rise":"39.38%","time":"12\/13","volumn":"1.49\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"69.99","rise":"42.00%","time":"12\/14","volumn":"1.81\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"69.47","rise":"40.94%","time":"12\/15","volumn":"21.39\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"68.62","rise":"39.22%","time":"12\/18","volumn":"1.17\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"67.22","rise":"36.38%","time":"12\/19","volumn":"1.58\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"64.92","rise":"31.71%","time":"12\/20","volumn":"1.59\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"69.35","rise":"40.70%","time":"12\/21","volumn":"1.87\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"69.65","rise":"41.31%","time":"12\/22","volumn":"1.00\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"69.89","rise":"41.79%","time":"12\/26","volumn":"8408.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"68.49","rise":"38.95%","time":"12\/27","volumn":"1.55\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"68.60","rise":"39.18%","time":"12\/28","volumn":"1.10\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"68.25","rise":"38.47%","time":"12\/29","volumn":"1.21\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"65.25","rise":"32.38%","time":"01\/02","volumn":"1.54\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"63.91","rise":"29.66%","time":"01\/03","volumn":"1.34\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"62.74","rise":"27.29%","time":"01\/04","volumn":"1.31\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"63.40","rise":"28.63%","time":"01\/05","volumn":"1.09\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"66.59","rise":"35.10%","time":"01\/08","volumn":"1.84\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"66.70","rise":"35.32%","time":"01\/09","volumn":"9029.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"65.21","rise":"32.30%","time":"01\/10","volumn":"9576.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"66.28","rise":"34.47%","time":"01\/11","volumn":"1.26\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"65.97","rise":"33.84%","time":"01\/12","volumn":"6414.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"68.87","rise":"39.72%","time":"01\/16","volumn":"2.34\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"67.56","rise":"37.07%","time":"01\/17","volumn":"1.21\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"69.18","rise":"40.35%","time":"01\/18","volumn":"1.49\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"73.22","rise":"48.55%","time":"01\/19","volumn":"2.31\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"73.99","rise":"50.11%","time":"01\/22","volumn":"1.55\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"73.65","rise":"49.42%","time":"01\/23","volumn":"1.00\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"73.37","rise":"48.85%","time":"01\/24","volumn":"1.39\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"73.24","rise":"48.59%","time":"01\/25","volumn":"1.52\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"71.28","rise":"44.61%","time":"01\/26","volumn":"1.70\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"73.03","rise":"48.16%","time":"01\/29","volumn":"1.28\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"71.43","rise":"44.92%","time":"01\/30","volumn":"7627.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"68.53","rise":"39.03%","time":"01\/31","volumn":"1.25\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"68.15","rise":"38.26%","time":"02\/01","volumn":"1.21\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"68.85","rise":"39.68%","time":"02\/02","volumn":"1.14\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"68.37","rise":"38.71%","time":"02\/05","volumn":"2.49\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"55.26","rise":"12.11%","time":"02\/06","volumn":"8.02\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"53.62","rise":"8.78%","time":"02\/07","volumn":"4.26\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"56.25","rise":"14.12%","time":"02\/08","volumn":"2.97\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"58.70","rise":"19.09%","time":"02\/09","volumn":"2.57\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"58.04","rise":"17.75%","time":"02\/12","volumn":"1.77\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.22","rise":"12.03%","time":"02\/13","volumn":"1.98\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"57.02","rise":"15.68%","time":"02\/14","volumn":"1.40\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"56.34","rise":"14.30%","time":"02\/15","volumn":"1.34\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"56.09","rise":"13.80%","time":"02\/16","volumn":"1.22\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"55.06","rise":"11.71%","time":"02\/20","volumn":"1.29\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"56.31","rise":"14.24%","time":"02\/21","volumn":"1.34\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"57.91","rise":"17.49%","time":"02\/22","volumn":"1.89\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"56.04","rise":"13.69%","time":"02\/23","volumn":"1.38\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"58.62","rise":"18.93%","time":"02\/26","volumn":"1.48\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"57.65","rise":"16.96%","time":"02\/27","volumn":"1.05\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.86","rise":"15.36%","time":"02\/28","volumn":"1.21\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.24","rise":"20.19%","time":"02\/29","volumn":"1.69\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"64.49","rise":"30.84%","time":"03\/01","volumn":"2.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"63.09","rise":"28.00%","time":"03\/04","volumn":"1.42\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"61.40","rise":"24.57%","time":"03\/05","volumn":"1.45\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"63.68","rise":"29.19%","time":"03\/06","volumn":"1.42\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"65.40","rise":"32.68%","time":"03\/07","volumn":"1.18\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"63.76","rise":"29.36%","time":"03\/08","volumn":"1.75\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"62.52","rise":"26.84%","time":"03\/11","volumn":"1.74\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"63.40","rise":"28.63%","time":"03\/12","volumn":"1.16\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"61.51","rise":"24.79%","time":"03\/13","volumn":"1.52\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"60.99","rise":"23.74%","time":"03\/14","volumn":"1.48\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"60.55","rise":"22.84%","time":"03\/15","volumn":"2.52\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"60.49","rise":"22.72%","time":"03\/18","volumn":"1.18\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"58.84","rise":"19.38%","time":"03\/19","volumn":"1.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.53","rise":"22.80%","time":"03\/20","volumn":"1.10\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"64.73","rise":"31.32%","time":"03\/21","volumn":"2.37\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.36","rise":"28.55%","time":"03\/22","volumn":"1.18\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"61.66","rise":"25.10%","time":"03\/25","volumn":"1.50\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"62.09","rise":"25.97%","time":"03\/26","volumn":"1.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"63.10","rise":"28.02%","time":"03\/27","volumn":"1.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"61.81","rise":"25.40%","time":"03\/28","volumn":"1.99\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"62.23","rise":"26.25%","time":"04\/01","volumn":"1.24\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"59.48","rise":"20.67%","time":"04\/02","volumn":"1.35\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"60.31","rise":"22.36%","time":"04\/03","volumn":"1.07\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"58.93","rise":"19.56%","time":"04\/04","volumn":"1.35\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"60.06","rise":"21.85%","time":"04\/05","volumn":"9940.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"60.26","rise":"22.26%","time":"04\/08","volumn":"6335.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"61.49","rise":"24.75%","time":"04\/09","volumn":"9938.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"59.75","rise":"21.22%","time":"04\/10","volumn":"1.16\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"62.33","rise":"26.46%","time":"04\/11","volumn":"9477.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"60.14","rise":"22.01%","time":"04\/12","volumn":"1.47\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"59.00","rise":"19.70%","time":"04\/15","volumn":"1.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"58.72","rise":"19.13%","time":"04\/16","volumn":"8439.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.25","rise":"16.15%","time":"04\/17","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.46","rise":"14.55%","time":"04\/18","volumn":"1.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"54.68","rise":"10.94%","time":"04\/19","volumn":"1.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"54.73","rise":"11.04%","time":"04\/22","volumn":"1.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.44","rise":"14.51%","time":"04\/23","volumn":"1.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.52","rise":"14.67%","time":"04\/24","volumn":"1.31\u4e07"}],"points":"240"}}